Dark

META20270917C800
META Sep 17 2027 800.00 Call (META270917C00800000)
option OPRA

EOD

Sep 17, 2026

81.16+0.645%(+0.52)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	79.3300	82.3600	78.1800	81.1600	+0.645%	13	1,300	0.000%
2026-09-16	85.0000	85.0000	80.6400	80.6400	+1.179%	33	1,301	+0.645%
2026-09-15	75.3000	82.0000	75.3000	79.7000	+2.179%	29	1,300	+1.832%
2026-09-14	75.0000	78.0000	71.9000	78.0000	+11.812%	20	1,292	+4.051%
2026-09-11	77.0000	77.0000	69.7600	69.7600	-1.162%	27	1,291	+16.342%
2026-09-10	72.0000	76.0500	70.5800	70.5800	-5.134%	13	1,270	+14.990%
2026-09-09	68.7400	76.8500	67.9000	74.4000	+33.095%	81	1,261	+9.086%
2026-09-08	57.2500	57.2500	55.4200	55.9000	+0.125%	17	1,254	+45.188%
2026-09-04	51.9800	55.8300	51.8000	55.8300	+2.988%	12	1,242	+45.370%
2026-09-03	56.6500	57.7700	53.9500	54.2100	+12.190%	27	1,242	+49.714%
2026-09-02	46.3800	49.9900	46.1800	48.3200	+11.723%	116	1,241	+67.964%
2026-09-01	37.7000	44.8000	37.5000	43.2500	+2.125%	47	1,180	+87.653%
2026-08-31	42.9900	42.9900	40.9000	42.3500	-3.111%	81	1,172	+91.641%
2026-08-28	44.5200	46.5000	43.7100	43.7100	+4.195%	11	1,141	+85.678%
2026-08-27	47.5000	47.5000	41.9500	41.9500	-7.395%	3	1,140	+93.468%
2026-08-26	51.0000	51.0000	43.1000	45.3000	+5.349%	20	1,139	+79.161%
2026-08-25	41.8500	43.0000	41.5000	43.0000	+5.289%	12	1,131	+88.744%
2026-08-24	39.2000	40.8400	38.5300	40.8400	+7.559%	15	1,128	+98.727%
2026-08-21	38.8000	38.8000	37.3000	37.9700	+7.412%	30	1,126	+113.748%
2026-08-20	36.8000	36.8000	35.3000	35.3500	-4.845%	50	1,124	+129.590%
2026-08-19	35.0000	39.0000	35.0000	37.1500	+1.920%	30	1,104	+118.466%
2026-08-18	40.2000	40.2000	36.1000	36.4500	-12.903%	24	1,100	+122.661%
2026-08-17	45.2700	45.2700	41.0000	41.8500	-13.622%	6	1,095	+93.931%
2026-08-14	52.0000	52.2000	48.4500	48.4500	-7.714%	33	1,092	+67.513%
2026-08-13	48.7800	52.5000	48.5000	52.5000	+11.845%	5	1,078	+54.590%
2026-08-12	49.6500	49.6500	46.1000	46.9400	-19.416%	18	1,079	+72.902%
2026-08-11	53.0000	58.2500	53.0000	58.2500	+10.009%	3	1,087	+39.330%
2026-08-10	55.0000	55.0000	52.7200	52.9500	-0.189%	6	1,087	+53.277%
2026-08-07	53.1200	56.0300	53.0500	53.0500	-1.577%	32	1,082	+52.988%
2026-08-06	53.4000	54.0400	52.8900	53.9000	+8.016%	16	1,072	+50.575%
2026-08-05	54.9000	54.9000	49.9000	49.9000	-4.314%	17	1,070	+62.645%
2026-08-04	48.8500	52.4500	48.8500	52.1500	-1.604%	11	1,065	+55.628%
2026-08-03	45.4800	53.7500	45.4800	53.0000	+30.061%	18	1,061	+53.132%
2026-07-31	40.0000	40.7500	36.5000	40.7500	+17.809%	26	1,061	+99.166%
2026-07-30	34.0500	37.4500	33.3000	34.5900	-32.586%	848	1,046	+134.634%
2026-07-29	55.1900	55.1900	51.3100	51.3100	-20.450%	8	265	+58.176%
2026-07-27	64.5000	64.5000	64.5000	64.5000	+2.219%	1	262	+25.829%
2026-07-24	63.9000	64.0000	63.1000	63.1000	-2.473%	46	262	+28.621%
2026-07-23	65.7800	65.7800	63.7500	64.7000	-14.868%	16	242	+25.440%
2026-07-22	76.8800	76.8800	76.0000	76.0000	-10.819%	4	228	+6.789%
2026-07-21	85.2200	85.2200	85.2200	85.2200	-4.462%	1	230	-4.764%
2026-07-17	83.7500	89.2000	77.1000	89.2000	-10.951%	5	229	-9.013%
2026-07-16	101.8300	103.0000	100.1700	100.1700	-5.482%	23	226	-18.978%
2026-07-15	98.2000	106.0000	98.2000	105.9800	+13.420%	22	206	-23.420%
2026-07-14	93.7000	96.2500	91.9100	93.4400	-6.560%	21	195	-13.142%
2026-07-13	100.0000	100.0000	100.0000	100.0000	0.000%	1	192	-18.840%
2026-07-10	88.7500	100.0000	88.7500	100.0000	+34.138%	29	192	-18.840%
2026-07-09	56.5000	74.5500	55.6000	74.5500	+25.294%	22	194	+8.867%
2026-07-08	60.4000	62.0000	59.5000	59.5000	-8.462%	44	194	+36.403%
2026-07-07	62.8900	65.0000	62.8900	65.0000	+12.069%	3	185	+24.862%
2026-07-06	51.5000	58.0000	51.5000	58.0000	+10.476%	4	186	+39.931%
2026-07-02	52.0000	52.5000	52.0000	52.5000	-14.883%	3	183	+54.590%
2026-07-01	54.4000	65.8000	54.4000	61.6800	+41.144%	11	183	+31.582%
2026-06-29	43.7000	43.7000	43.7000	43.7000	+10.914%	1	187	+85.721%
2026-06-26	38.5500	40.9500	38.5500	39.4000	+3.684%	39	186	+105.990%
2026-06-25	39.5500	39.5500	38.0000	38.0000	-15.929%	26	188	+113.579%
2026-06-22	47.2500	47.2500	44.0000	45.2000	-9.146%	6	162	+79.558%
2026-06-18	46.5000	49.7500	46.5000	49.7500	-0.758%	11	146	+63.136%
2026-06-17	50.0000	50.1300	50.0000	50.1300	-9.349%	6	146	+61.899%
2026-06-15	51.0000	55.3000	51.0000	55.3000	+23.438%	4	146	+46.763%
2026-06-12	46.9200	47.1500	44.8000	44.8000	-5.783%	27	146	+81.161%
2026-06-11	47.5500	47.5500	47.5500	47.5500	+2.611%	1	134	+70.683%
2026-06-10	50.0000	50.8500	45.7200	46.3400	-17.837%	7	133	+75.140%
2026-06-09	56.4000	56.4000	56.4000	56.4000	+3.772%	1	131	+43.901%
2026-06-08	54.3500	54.3500	54.3500	54.3500	-2.564%	1	130	+49.328%
2026-06-05	64.9800	64.9800	54.3300	55.7800	-16.372%	33	131	+45.500%
2026-06-03	62.0000	66.7000	62.0000	66.7000	+8.597%	65	141	+21.679%
2026-06-02	58.0000	62.3500	58.0000	61.4200	+1.942%	4	110	+32.139%
2026-06-01	69.8500	69.8500	60.0000	60.2500	-7.635%	44	107	+34.705%
2026-05-29	65.0000	65.2300	65.0000	65.2300	+12.118%	3	108	+24.421%
2026-05-27	58.0000	58.1800	58.0000	58.1800	+3.893%	2	109	+39.498%
2026-05-22	56.5000	56.5000	56.0000	56.0000	+6.870%	2	108	+44.929%
2026-05-21	52.4000	52.4000	52.4000	52.4000	-6.429%	1	107	+54.885%
2026-05-20	56.0000	56.0000	56.0000	56.0000	-4.762%	1	107	+44.929%
2026-05-15	58.8000	58.8000	58.8000	58.8000	-3.717%	1	108	+38.027%
2026-05-14	61.0700	61.0700	61.0700	61.0700	+7.537%	10	107	+32.897%
2026-05-13	56.7900	56.7900	56.7900	56.7900	+3.255%	1	102	+42.912%
2026-05-12	53.1000	55.0000	53.1000	55.0000	+1.382%	2	102	+47.564%
2026-05-11	53.4900	54.5500	53.4900	54.2500	-5.488%	16	102	+49.604%
2026-05-08	56.0000	57.4000	56.0000	57.4000	-6.818%	23	108	+41.394%
2026-05-07	63.5000	63.5000	61.6000	61.6000	+3.564%	13	98	+31.753%
2026-05-06	59.4800	59.4800	59.4800	59.4800	-1.718%	1	97	+36.449%
2026-05-01	59.8800	60.7900	59.8800	60.5200	+4.345%	14	86	+34.104%
2026-04-30	57.6100	61.0000	57.6100	58.0000	-34.500%	8	86	+39.931%
2026-04-29	88.5500	88.5500	88.5500	88.5500	-4.785%	28	87	-8.346%
2026-04-24	93.0000	93.0000	93.0000	93.0000	+4.966%	1	94	-12.731%
2026-04-21	89.6700	89.6700	88.6000	88.6000	-3.222%	3	94	-8.397%
2026-04-20	91.5500	91.5500	91.5500	91.5500	-4.516%	28	94	-11.349%
2026-04-17	95.8800	95.8800	95.8800	95.8800	+5.583%	1	66	-15.353%
2026-04-15	90.0000	90.8500	89.7000	90.8100	+5.434%	5	65	-10.627%
2026-04-14	80.0000	86.1300	80.0000	86.1300	+17.664%	7	67	-5.770%
2026-04-09	73.2000	73.2000	73.2000	73.2000	+11.807%	1	67	+10.874%
2026-04-08	57.5000	69.1000	57.5000	65.4700	+35.549%	4	68	+23.965%
2026-04-02	48.3000	48.3000	48.3000	48.3000	-10.056%	1	71	+68.033%
2026-04-01	56.4500	56.4500	53.7000	53.7000	+16.536%	3	71	+51.136%
2026-03-31	46.0800	46.0800	46.0800	46.0800	+24.272%	1	68	+76.128%
2026-03-27	38.8500	38.8500	36.5000	37.0800	-14.759%	6	68	+118.878%
2026-03-26	52.8500	52.8500	43.5000	43.5000	-25.565%	30	68	+86.575%
2026-03-25	59.2500	59.2500	58.3700	58.4400	+2.168%	3	60	+38.877%
2026-03-24	58.0000	58.1500	57.2000	57.2000	-6.230%	8	59	+41.888%
2026-03-23	61.0000	61.0000	61.0000	61.0000	+5.209%	2	67	+33.049%
2026-03-20	59.7000	59.7000	57.9800	57.9800	-6.287%	7	65	+39.979%
2026-03-19	62.1800	62.2700	61.8700	61.8700	-7.519%	5	60	+31.178%
2026-03-18	67.0500	67.0500	66.1000	66.9000	+0.738%	14	63	+21.315%
2026-03-13	67.5000	67.5000	66.0000	66.4100	-13.697%	15	55	+22.211%
2026-03-12	76.9500	76.9500	76.9500	76.9500	-8.306%	1	48	+5.471%
2026-03-10	83.4900	83.9200	83.4900	83.9200	+12.193%	3	47	-3.289%
2026-03-09	74.8000	74.8000	74.8000	74.8000	-6.148%	1	48	+8.503%
2026-03-06	80.4500	80.4500	79.7000	79.7000	-4.949%	3	48	+1.832%
2026-03-05	89.7900	89.7900	83.8000	83.8500	+6.139%	5	48	-3.208%
2026-02-27	81.1400	81.1400	79.0000	79.0000	-5.728%	3	44	+2.734%
2026-02-25	83.8000	83.8000	83.8000	83.8000	+7.436%	2	46	-3.150%
2026-02-24	78.6500	78.6500	78.0000	78.0000	-10.755%	2	46	+4.051%
2026-02-20	87.4000	87.4000	87.4000	87.4000	+12.195%	1	46	-7.140%
2026-02-17	78.9400	78.9400	77.5000	77.9000	-6.201%	8	45	+4.185%
2026-02-13	81.9000	83.0500	81.9000	83.0500	-4.099%	4	35	-2.276%
2026-02-12	86.6000	86.6000	86.6000	86.6000	-7.872%	1	35	-6.282%
2026-02-10	94.0000	94.0000	94.0000	94.0000	+4.770%	1	35	-13.660%
2026-02-06	85.1500	89.7200	85.1500	89.7200	-7.257%	12	35	-9.541%
2026-02-05	88.9500	98.5100	88.9500	96.7400	+3.743%	10	44	-16.105%
2026-02-04	96.0000	96.0000	93.2500	93.2500	-12.392%	6	41	-12.965%
2026-02-03	106.5000	106.5000	106.4400	106.4400	-3.587%	2	39	-23.750%
2026-02-02	110.4000	110.4000	110.4000	110.4000	-6.441%	6	37	-26.486%
2026-01-30	118.0000	118.0000	118.0000	118.0000	-10.402%	1	31	-31.220%
2026-01-29	120.8700	131.7000	118.0000	131.7000	+32.896%	3	31	-38.375%
2026-01-28	99.1000	99.1000	99.1000	99.1000	+21.446%	1	29	-18.103%
2026-01-22	81.6000	81.6000	81.6000	81.6000	+23.543%	2	29	-0.539%
2026-01-21	66.0500	66.0500	66.0500	66.0500	-8.098%	1	29	+22.877%
2026-01-14	71.8700	71.8700	71.8700	71.8700	-4.390%	1	29	+12.926%
2026-01-13	75.0900	75.1700	75.0900	75.1700	-8.105%	4	28	+7.969%
2026-01-08	81.8000	81.8000	81.8000	81.8000	-8.634%	1	27	-0.782%
2026-01-06	88.6500	89.5300	88.6500	89.5300	-1.475%	7	27	-9.349%
2026-01-05	90.8700	90.8700	90.8700	90.8700	-6.743%	2	21	-10.686%
2025-12-16	97.4400	97.4400	97.4400	97.4400	-10.019%	2	21	-16.708%
2025-12-05	108.2900	108.2900	108.2900	108.2900	+13.989%	2	23	-25.053%
2025-11-28	95.0000	95.0000	95.0000	95.0000	+9.359%	20	21	-14.568%
2025-11-25	86.8700	86.8700	86.8700	86.8700	+16.199%	1	2	-6.573%
2025-11-20	74.7600	74.7600	74.7600	74.7600	0.000%	1	1	+8.561%